Danieli & C Officine Meccaniche SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-14 | 46.150 | 46.400 | 45.500 | 46.400 | 46.086 | 1,486 |
| 2025-11-13 | 46.900 | 47.100 | 46.800 | 46.800 | 46.483 | 3 |
| 2025-11-12 | 46.700 | 47.150 | 46.700 | 47.150 | 46.831 | 19 |
| 2025-11-11 | 46.450 | 46.450 | 45.750 | 45.750 | 45.440 | 55 |
| 2025-11-10 | 46.600 | 46.900 | 46.150 | 46.150 | 45.838 | 154 |
| 2025-11-07 | 45.650 | 45.800 | 45.150 | 45.600 | 45.291 | 902 |
| 2025-11-06 | 45.850 | 45.900 | 45.150 | 45.150 | 44.844 | 428 |
| 2025-11-05 | 44.700 | 44.700 | 44.450 | 44.450 | 44.149 | 15 |
| 2025-11-04 | 46.050 | 46.250 | 44.950 | 46.250 | 45.937 | 2,742 |
| 2025-11-03 | 46.850 | 46.850 | 46.700 | 46.750 | 46.434 | 67 |
| 2025-10-31 | 46.800 | 46.800 | 46.600 | 46.650 | 46.334 | 153 |
| 2025-10-30 | 46.850 | 46.850 | 46.650 | 46.800 | 46.483 | 184 |
| 2025-10-29 | 47.750 | 48.100 | 47.050 | 47.050 | 46.732 | 313 |
| 2025-10-28 | 47.700 | 47.750 | 47.550 | 47.550 | 47.228 | 198 |
| 2025-10-27 | 48.050 | 48.050 | 47.600 | 47.800 | 47.477 | 4,226 |
← NewerPage 5 of 5 · 255 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-24 | 0.3100 EUR |
| 2024-11-18 | 0.3100 EUR |
| 2023-11-20 | 0.3100 EUR |
| 2022-11-21 | 0.2793 EUR |
| 2021-11-22 | 0.1700 EUR |
| 2020-11-23 | 0.1400 EUR |
| 2019-11-18 | 0.1500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.